Skip to main content
logo
Newmont Corporation (BVMF:N1EM34)
Brazil flag Brazil · Delayed Price · Currency is BRL
505.91
-6.73 (-1.31%)
Last updated: Jun 9, 2026, 4:26 PM GMT-3

BVMF:N1EM34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2026518.20518.20493.90506.37506.37-1.22%572
Jun 8, 2026517.86522.00511.79512.64512.64-1.79%217
Jun 5, 2026538.11541.62516.97522.00522.00-4.51%467
Jun 3, 2026536.79550.49536.79546.63546.63-0.70%195
Jun 2, 2026546.39550.50536.77550.50550.501.18%114
Jun 1, 2026546.40546.40528.79544.10544.10-1.92%1,492
May 29, 2026546.54565.18544.02554.74554.742.10%1,237
May 28, 2026540.00547.64524.93543.35543.35-0.79%321
May 27, 2026552.60559.44541.60547.68547.68-1.47%320
May 26, 2026555.57559.11552.41555.85555.85-0.87%472
May 25, 2026545.00566.54545.00561.61560.744.22%150
May 22, 2026556.50578.00506.78538.86538.02-0.81%1,329
May 21, 2026528.67544.76527.32543.24542.401.18%138
May 20, 2026534.45540.00527.86536.91536.081.29%567
May 19, 2026547.36548.21526.00530.05529.23-3.52%306
May 18, 2026554.22560.80546.33549.41548.56-0.60%337
May 15, 2026575.00575.00549.73552.74551.88-4.81%1,929
May 14, 2026592.50592.50576.13580.66579.76-2.65%537
May 13, 2026585.00598.58579.88596.44595.511.53%346
May 12, 2026580.15587.48568.72587.48586.57-0.47%372
May 11, 2026568.52593.54568.52590.27589.353.82%480
May 8, 2026565.81573.52565.17568.56567.681.30%473
May 7, 2026577.00586.46560.76561.25560.38-0.78%2,798
May 6, 2026564.99570.12560.50565.66564.785.24%732
May 5, 2026549.00549.00534.98537.48536.65-2.10%533
May 4, 2026540.00549.00532.47549.00548.15-1.01%2,084
Apr 30, 2026550.15555.61543.52554.59553.732.66%1,730
Apr 29, 2026541.36544.00534.53540.24539.40-7.96%1,559
Apr 28, 2026578.59586.99544.84586.99586.081.47%585
Apr 27, 2026607.45607.45576.61578.50577.60-3.81%231
Apr 24, 2026563.00601.99563.00601.44600.519.97%882
Apr 23, 2026547.77547.77539.45546.90546.05-1.62%1,417
Apr 22, 2026560.00560.00548.91555.88555.02-2.71%378
Apr 20, 2026590.84590.84566.90571.34570.45-2.34%718
Apr 17, 2026570.60585.82569.02585.00584.093.34%1,179
Apr 16, 2026566.37572.73563.04566.09565.21-0.03%155
Apr 15, 2026587.18587.18564.39566.26565.38-4.57%1,396
Apr 14, 2026584.00596.83584.00593.35592.431.60%1,433
Apr 13, 2026599.68599.71580.00583.99583.08-3.25%1,595
Apr 10, 2026605.51610.09603.63603.63602.690.31%445
Apr 9, 2026611.99611.99599.59601.75600.82-2.27%281
Apr 8, 2026615.80617.90594.91615.70614.740.94%6,046
Apr 7, 2026581.33609.99578.14609.99609.042.01%490
Apr 6, 2026587.00598.00578.29598.00597.071.76%362
Apr 2, 2026563.40589.30558.98587.68586.77-1.40%403
Apr 1, 2026573.23596.00572.51596.00595.083.65%2,536
Mar 31, 2026552.92575.00549.99575.00574.118.95%865
Mar 30, 2026542.01550.27527.78527.78526.96-1.29%308
Mar 27, 2026526.38539.16521.45534.69533.862.60%328
Mar 26, 2026513.75532.10512.25521.16520.35-1.52%230